BowLeven (BLVN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BowLeven

Date Open High Low Close* Volume
08/11/2018 25.30p 26.10p 25.00p 25.50p 440387
07/11/2018 26.05p 26.10p 25.05p 25.90p 168521
06/11/2018 25.35p 25.95p 25.05p 25.55p 257348
05/11/2018 26.35p 26.35p 25.12p 25.80p 229119
02/11/2018 25.00p 26.65p 25.00p 26.03p 94679
01/11/2018 27.85p 28.50p 24.26p 25.00p 2559270
31/10/2018 28.00p 28.90p 27.00p 28.75p 1103084
30/10/2018 27.05p 28.45p 25.25p 27.90p 853386
29/10/2018 26.45p 27.00p 26.37p 26.37p 172685
26/10/2018 25.05p 26.50p 25.00p 26.50p 281448
25/10/2018 25.00p 25.90p 24.96p 25.42p 525494
24/10/2018 25.80p 26.45p 25.10p 25.10p 206046
23/10/2018 26.50p 26.90p 25.00p 25.00p 633441
22/10/2018 25.05p 26.50p 25.05p 26.50p 170350
19/10/2018 26.70p 26.70p 25.61p 26.12p 224306
18/10/2018 26.45p 28.55p 24.43p 26.10p 3709796
17/10/2018 26.60p 27.20p 26.60p 27.20p 30055
16/10/2018 27.30p 27.95p 26.20p 27.30p 420382
15/10/2018 26.70p 27.45p 26.05p 26.50p 117868
12/10/2018 27.60p 27.60p 26.35p 27.60p 107780
11/10/2018 27.00p 27.95p 25.90p 26.55p 191078
10/10/2018 27.60p 28.00p 26.55p 28.00p 136788
09/10/2018 27.25p 27.95p 25.10p 27.70p 1675034
08/10/2018 27.25p 29.00p 27.25p 27.93p 357668
05/10/2018 27.50p 28.78p 26.25p 28.50p 1165433
04/10/2018 26.50p 27.50p 26.40p 27.10p 382050
03/10/2018 27.50p 27.81p 26.39p 27.40p 342590
02/10/2018 27.10p 28.00p 26.10p 27.72p 848134
01/10/2018 27.31p 28.28p 27.31p 27.97p 75864
28/09/2018 27.20p 28.85p 27.20p 28.50p 839899
27/09/2018 27.70p 28.85p 27.56p 27.95p 46832
26/09/2018 28.65p 29.60p 27.75p 28.58p 1810725
25/09/2018 28.95p 29.95p 28.36p 29.43p 549635
24/09/2018 27.95p 28.95p 26.70p 28.28p 1086670
21/09/2018 27.05p 28.95p 27.05p 28.75p 357777
20/09/2018 28.20p 28.30p 27.25p 27.55p 408834
19/09/2018 28.25p 29.06p 28.20p 28.45p 47746
18/09/2018 29.35p 29.90p 28.05p 28.05p 1117271
17/09/2018 29.85p 30.70p 29.38p 29.68p 147286
14/09/2018 29.60p 30.50p 28.53p 30.50p 464479
13/09/2018 30.00p 30.51p 29.00p 29.30p 228324
12/09/2018 30.55p 30.80p 28.12p 29.75p 1050122
11/09/2018 30.85p 31.00p 30.83p 30.93p 69787
10/09/2018 31.05p 31.70p 30.85p 31.17p 157702
07/09/2018 31.15p 32.00p 31.15p 32.00p 193669
06/09/2018 31.05p 31.95p 31.05p 31.53p 30240
05/09/2018 31.20p 32.45p 31.20p 31.50p 245992
04/09/2018 32.35p 33.54p 31.35p 31.35p 457754
03/09/2018 32.80p 33.84p 32.05p 32.62p 335824
31/08/2018 30.65p 33.80p 29.73p 33.80p 1824598
30/08/2018 30.05p 30.85p 28.78p 30.48p 2168958
29/08/2018 30.50p 31.00p 30.00p 30.50p 271856
28/08/2018 29.50p 30.70p 29.50p 30.15p 240961
24/08/2018 29.95p 31.61p 29.65p 30.00p 1326936
23/08/2018 30.60p 30.90p 29.53p 30.15p 104258
22/08/2018 28.50p 30.95p 28.00p 30.50p 1678538
21/08/2018 27.65p 29.80p 27.55p 28.35p 1079042
20/08/2018 28.80p 28.85p 27.60p 27.60p 1197845
17/08/2018 29.00p 30.60p 28.50p 28.65p 1980442
16/08/2018 27.00p 30.90p 25.10p 30.50p 6490537
15/08/2018 35.00p 35.30p 34.00p 34.00p 495725
14/08/2018 36.20p 36.35p 34.61p 35.12p 764501
13/08/2018 37.25p 37.25p 35.22p 35.62p 1158662
10/08/2018 37.05p 37.50p 36.80p 37.13p 560796
09/08/2018 37.75p 38.79p 37.04p 37.80p 531332
08/08/2018 37.90p 37.91p 37.06p 37.38p 84242
07/08/2018 37.95p 38.88p 37.19p 37.85p 599604
06/08/2018 39.00p 39.18p 38.15p 38.62p 231804
03/08/2018 38.10p 39.75p 38.00p 39.50p 748050
02/08/2018 38.50p 39.10p 38.26p 38.95p 589136
01/08/2018 38.95p 40.40p 38.05p 39.00p 1519740
31/07/2018 39.95p 40.50p 39.36p 40.20p 860581
30/07/2018 40.00p 40.45p 38.95p 40.00p 452952
27/07/2018 39.40p 40.00p 38.70p 40.00p 510851
26/07/2018 39.45p 39.90p 38.75p 39.40p 66490
25/07/2018 39.95p 40.45p 38.85p 39.80p 449478
24/07/2018 40.00p 40.00p 38.60p 39.03p 170171
23/07/2018 38.65p 40.00p 38.60p 40.00p 190364
20/07/2018 39.10p 40.35p 39.10p 40.00p 411195
19/07/2018 39.30p 40.25p 38.25p 40.25p 367833
18/07/2018 38.60p 39.50p 38.25p 39.50p 96078
17/07/2018 38.50p 39.50p 38.00p 39.50p 169778
16/07/2018 39.70p 40.45p 38.60p 38.60p 220286
13/07/2018 39.50p 40.50p 39.10p 39.70p 342296
12/07/2018 38.75p 39.95p 38.75p 39.18p 49682
11/07/2018 39.00p 39.95p 38.64p 39.30p 117128
10/07/2018 39.95p 40.00p 38.99p 40.00p 59709
09/07/2018 38.60p 40.00p 38.55p 40.00p 104186
06/07/2018 39.10p 39.90p 38.73p 39.20p 290650
05/07/2018 39.05p 40.35p 39.00p 39.77p 294754
04/07/2018 40.00p 40.00p 39.10p 40.00p 156742
03/07/2018 39.50p 40.50p 38.55p 40.00p 945162
02/07/2018 37.65p 39.40p 37.15p 39.13p 1137832
29/06/2018 36.10p 39.00p 36.10p 39.00p 1133384
28/06/2018 36.80p 37.75p 36.20p 37.00p 437367
27/06/2018 36.80p 38.30p 36.79p 37.72p 339599
26/06/2018 36.85p 37.55p 36.25p 37.18p 572968
25/06/2018 37.05p 38.17p 36.69p 38.10p 413716
22/06/2018 39.00p 39.00p 37.00p 37.00p 76099
21/06/2018 37.30p 38.60p 36.85p 36.85p 159218
20/06/2018 37.30p 38.20p 37.05p 38.10p 133345
19/06/2018 37.05p 38.20p 37.00p 37.95p 118658
18/06/2018 37.60p 38.00p 37.27p 37.80p 333809
15/06/2018 38.50p 38.50p 37.65p 38.25p 189988
14/06/2018 39.00p 39.25p 37.80p 37.80p 611076
13/06/2018 38.50p 38.95p 37.85p 38.45p 476074
12/06/2018 38.05p 39.00p 37.67p 38.28p 365725
11/06/2018 37.95p 38.20p 36.30p 37.58p 405841
08/06/2018 38.20p 38.20p 37.00p 37.10p 379904
07/06/2018 36.65p 38.20p 36.65p 37.80p 189637
06/06/2018 36.60p 37.84p 36.60p 37.22p 294209
05/06/2018 37.45p 37.50p 36.60p 37.18p 101525
04/06/2018 37.05p 38.10p 36.90p 38.00p 172553
01/06/2018 37.40p 38.30p 37.30p 37.90p 406825
31/05/2018 37.50p 38.50p 36.40p 38.50p 1027694
30/05/2018 36.10p 37.35p 36.02p 36.75p 229662
29/05/2018 37.10p 37.35p 36.06p 36.27p 782100
25/05/2018 37.50p 38.85p 37.00p 37.65p 334032
24/05/2018 37.50p 38.80p 37.50p 38.10p 413927
23/05/2018 39.00p 39.00p 37.00p 38.00p 1185182
22/05/2018 39.35p 39.95p 38.10p 38.10p 944064
21/05/2018 38.50p 39.43p 37.85p 38.60p 556832
18/05/2018 38.60p 38.60p 37.15p 38.28p 358353
17/05/2018 38.50p 38.84p 37.55p 38.50p 1528710
16/05/2018 39.00p 39.00p 37.80p 38.20p 320217
15/05/2018 38.35p 39.00p 37.10p 38.20p 1346338
14/05/2018 38.35p 38.35p 37.10p 37.42p 395580
11/05/2018 37.55p 38.95p 37.00p 37.00p 784802
10/05/2018 37.75p 38.45p 37.30p 37.95p 902608
09/05/2018 37.55p 38.45p 37.20p 37.80p 641941
08/05/2018 38.50p 38.50p 37.00p 37.45p 628136
04/05/2018 37.00p 37.90p 36.60p 37.05p 1214287
03/05/2018 37.20p 39.11p 36.45p 36.45p 2424180
02/05/2018 37.25p 37.83p 36.55p 37.20p 1087979
01/05/2018 37.00p 38.00p 35.94p 36.05p 1528068
30/04/2018 35.05p 36.99p 34.35p 36.50p 2388704
27/04/2018 35.00p 35.46p 34.25p 35.00p 447998
26/04/2018 34.00p 34.90p 33.85p 34.90p 701718
25/04/2018 33.35p 33.95p 32.80p 33.68p 610514
24/04/2018 32.50p 33.50p 32.35p 33.45p 253754
23/04/2018 32.85p 33.43p 31.76p 32.50p 1345856
20/04/2018 31.70p 32.75p 31.70p 32.20p 624603
19/04/2018 32.35p 32.80p 31.67p 32.35p 337945
18/04/2018 31.40p 32.11p 31.00p 32.00p 554756
17/04/2018 31.70p 32.45p 30.55p 31.58p 3282181
16/04/2018 31.70p 32.86p 31.69p 31.95p 1680051
13/04/2018 32.45p 32.45p 31.13p 31.45p 746790
12/04/2018 32.00p 32.70p 31.50p 32.00p 434730
11/04/2018 31.95p 32.90p 31.85p 32.45p 163539
10/04/2018 32.50p 33.40p 31.50p 32.25p 1765907
09/04/2018 34.00p 34.45p 32.30p 32.30p 3722337
06/04/2018 33.80p 34.40p 33.00p 34.40p 465355
05/04/2018 34.65p 34.95p 33.13p 34.50p 425043
04/04/2018 34.10p 34.95p 33.50p 34.20p 307855
03/04/2018 35.20p 35.55p 34.10p 34.50p 362309
29/03/2018 34.55p 35.60p 32.56p 35.25p 3213307
28/03/2018 35.00p 35.45p 34.05p 35.20p 219467
27/03/2018 35.00p 35.08p 34.56p 34.75p 263465
26/03/2018 34.55p 35.70p 34.49p 35.20p 315428
23/03/2018 35.80p 35.90p 34.61p 35.75p 405160
22/03/2018 36.80p 37.90p 35.80p 36.00p 583182
21/03/2018 35.90p 37.00p 35.00p 37.00p 2576782
20/03/2018 34.95p 35.85p 34.25p 35.28p 2112055
19/03/2018 33.00p 35.00p 32.94p 34.65p 4030223
16/03/2018 31.00p 33.41p 31.00p 32.90p 3159048
15/03/2018 31.00p 31.29p 30.05p 30.70p 225519
14/03/2018 30.95p 31.38p 30.35p 30.77p 750082
13/03/2018 30.05p 30.93p 30.00p 30.60p 951108
12/03/2018 30.00p 30.45p 29.05p 29.98p 118752
09/03/2018 30.25p 30.25p 29.33p 30.25p 703747
08/03/2018 29.50p 30.20p 29.50p 29.73p 138826
07/03/2018 30.00p 30.00p 29.00p 29.95p 368622
06/03/2018 29.00p 29.95p 29.00p 29.95p 140678
05/03/2018 29.15p 29.45p 28.75p 29.15p 1159877
02/03/2018 29.60p 30.10p 29.00p 29.05p 345585
01/03/2018 29.60p 30.40p 29.45p 29.78p 638646
28/02/2018 29.10p 30.15p 29.10p 29.95p 176700
27/02/2018 29.50p 30.18p 29.10p 30.05p 349837
26/02/2018 29.55p 30.40p 29.50p 30.25p 143094
23/02/2018 29.65p 30.65p 29.60p 29.60p 52290
22/02/2018 29.70p 30.80p 29.50p 30.45p 188720
21/02/2018 29.65p 30.90p 29.50p 30.33p 140969
20/02/2018 31.10p 31.10p 30.00p 30.00p 590474
19/02/2018 30.50p 31.38p 29.60p 30.55p 749835
16/02/2018 29.95p 30.45p 29.65p 30.45p 188333
15/02/2018 29.05p 30.15p 28.75p 29.65p 879823
14/02/2018 28.90p 30.35p 28.90p 29.50p 185480
13/02/2018 30.00p 30.00p 28.85p 29.00p 465405
12/02/2018 30.25p 30.75p 29.00p 29.90p 780781
09/02/2018 29.10p 30.75p 29.10p 30.10p 286962
08/02/2018 30.90p 30.90p 29.60p 30.20p 73955
07/02/2018 29.40p 31.00p 29.40p 30.20p 444728
06/02/2018 29.90p 30.95p 28.85p 30.30p 1546128
05/02/2018 31.55p 31.98p 31.00p 31.00p 252569
02/02/2018 31.25p 32.50p 31.25p 32.45p 309696
01/02/2018 31.50p 32.20p 30.80p 31.80p 362040
31/01/2018 31.70p 32.37p 30.85p 31.35p 2051798
30/01/2018 32.00p 32.50p 31.75p 31.98p 330745
29/01/2018 32.05p 32.95p 31.94p 32.00p 359423
26/01/2018 32.00p 33.10p 31.98p 32.00p 415216

*Close Price adjusted for both dividends and splits